ナフコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 1,548 | 1,548 | 1,533 | 1,539 | +4 | +0.3% | 1,400 |
| 2014/04/23 | 1,535 | 1,550 | 1,535 | 1,535 | +15 | +1% | 7,200 |
| 2014/04/22 | 1,522 | 1,529 | 1,520 | 1,520 | -34 | -2.2% | 5,200 |
| 2014/04/21 | 1,514 | 1,555 | 1,512 | 1,554 | +24 | +1.6% | 5,900 |
| 2014/04/18 | 1,521 | 1,547 | 1,518 | 1,530 | -18 | -1.2% | 2,800 |
| 2014/04/17 | 1,497 | 1,551 | 1,493 | 1,548 | +51 | +3.4% | 7,200 |
| 2014/04/16 | 1,493 | 1,513 | 1,490 | 1,497 | -11 | -0.7% | 7,900 |
| 2014/04/15 | 1,567 | 1,567 | 1,497 | 1,508 | -19 | -1.2% | 9,600 |
| 2014/04/14 | 1,516 | 1,528 | 1,496 | 1,527 | +13 | +0.9% | 7,400 |
| 2014/04/11 | 1,492 | 1,514 | 1,477 | 1,514 | -5 | -0.3% | 7,100 |
| 2014/04/10 | 1,515 | 1,529 | 1,507 | 1,519 | +5 | +0.3% | 4,400 |
| 2014/04/09 | 1,515 | 1,530 | 1,507 | 1,514 | -11 | -0.7% | 10,500 |
| 2014/04/08 | 1,515 | 1,530 | 1,513 | 1,525 | -6 | -0.4% | 4,900 |
| 2014/04/07 | 1,521 | 1,540 | 1,520 | 1,531 | -20 | -1.3% | 4,100 |
| 2014/04/04 | 1,555 | 1,559 | 1,544 | 1,551 | -5 | -0.3% | 9,000 |
| 2014/04/03 | 1,555 | 1,556 | 1,534 | 1,556 | +7 | +0.5% | 8,100 |
| 2014/04/02 | 1,530 | 1,550 | 1,530 | 1,549 | +23 | +1.5% | 5,000 |
| 2014/04/01 | 1,510 | 1,530 | 1,510 | 1,526 | +6 | +0.4% | 2,600 |
| 2014/03/31 | 1,516 | 1,520 | 1,503 | 1,520 | +34 | +2.3% | 3,500 |
| 2014/03/28 | 1,477 | 1,496 | 1,466 | 1,486 | -31 | -2% | 8,800 |
| 2014/03/27 | 1,475 | 1,517 | 1,475 | 1,517 | +7 | +0.5% | 3,600 |
| 2014/03/26 | 1,491 | 1,513 | 1,491 | 1,510 | +3 | +0.2% | 11,200 |
| 2014/03/25 | 1,500 | 1,509 | 1,482 | 1,507 | -10 | -0.7% | 4,700 |
| 2014/03/24 | 1,505 | 1,517 | 1,480 | 1,517 | +6 | +0.4% | 9,500 |
| 2014/03/20 | 1,501 | 1,520 | 1,498 | 1,511 | -3 | -0.2% | 5,100 |
| 2014/03/19 | 1,500 | 1,524 | 1,498 | 1,514 | ±0 | ±0% | 7,200 |
| 2014/03/18 | 1,510 | 1,515 | 1,510 | 1,514 | +11 | +0.7% | 5,300 |
| 2014/03/17 | 1,495 | 1,517 | 1,490 | 1,503 | -3 | -0.2% | 4,500 |
| 2014/03/14 | 1,526 | 1,533 | 1,495 | 1,506 | -11 | -0.7% | 10,600 |
| 2014/03/13 | 1,500 | 1,517 | 1,494 | 1,517 | +29 | +1.9% | 10,900 |
| 2014/03/12 | 1,492 | 1,492 | 1,488 | 1,488 | -7 | -0.5% | 1,600 |
| 2014/03/11 | 1,476 | 1,499 | 1,466 | 1,495 | +20 | +1.4% | 4,700 |
| 2014/03/10 | 1,473 | 1,480 | 1,472 | 1,475 | +5 | +0.3% | 2,600 |
| 2014/03/07 | 1,470 | 1,477 | 1,467 | 1,470 | -4 | -0.3% | 3,200 |
| 2014/03/06 | 1,460 | 1,475 | 1,455 | 1,474 | +5 | +0.3% | 3,200 |
| 2014/03/05 | 1,464 | 1,470 | 1,461 | 1,469 | +11 | +0.8% | 4,700 |
| 2014/03/04 | 1,465 | 1,471 | 1,456 | 1,458 | -8 | -0.5% | 5,900 |
| 2014/03/03 | 1,467 | 1,474 | 1,466 | 1,466 | -4 | -0.3% | 4,500 |
| 2014/02/28 | 1,481 | 1,485 | 1,470 | 1,470 | -13 | -0.9% | 8,700 |
| 2014/02/27 | 1,490 | 1,495 | 1,469 | 1,483 | -8 | -0.5% | 8,700 |
| 2014/02/26 | 1,500 | 1,500 | 1,486 | 1,491 | -13 | -0.9% | 7,700 |
| 2014/02/25 | 1,511 | 1,516 | 1,502 | 1,504 | -8 | -0.5% | 19,200 |
| 2014/02/24 | 1,510 | 1,520 | 1,509 | 1,512 | -3 | -0.2% | 7,000 |
| 2014/02/21 | 1,511 | 1,522 | 1,510 | 1,515 | -1 | -0.1% | 9,900 |
| 2014/02/20 | 1,510 | 1,525 | 1,510 | 1,516 | -1 | -0.1% | 5,500 |
| 2014/02/19 | 1,503 | 1,540 | 1,503 | 1,517 | -3 | -0.2% | 6,200 |
| 2014/02/18 | 1,503 | 1,520 | 1,500 | 1,520 | +14 | +0.9% | 6,200 |
| 2014/02/17 | 1,508 | 1,519 | 1,500 | 1,506 | -17 | -1.1% | 10,300 |
| 2014/02/14 | 1,536 | 1,547 | 1,501 | 1,523 | -17 | -1.1% | 19,800 |
| 2014/02/13 | 1,537 | 1,540 | 1,530 | 1,540 | +3 | +0.2% | 6,500 |
2701～
2750
件表示中 / 3699件
類似銘柄と比較する
現在ご覧いただいている「ナフコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナフコ | 166,600円 | -4.8% | +107.9% | 3.48% | 32.50倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＳＲＳＨＤ | 120,100円 | +12.6% | +10.3% | 0.83% | 31.04倍 | 3.01倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＲＥＭＩＸ | 39,600円 | +18.1% | -6.1% | 0.00% | 37.32倍 | 2.65倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＳＦＰ | 216,300円 | +7.0% | +14.0% | 1.29% | 29.01倍 | 5.65倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 106,900円 | -3.1% | -8.2% | 5.43% | 5.95倍 | 0.52倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
